Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Lithium Minerals Inc
(OP:
AMLM
)
0.0298
+0.0047 (+18.73%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.0375
0.0375
0.0333
0.0375
38,000
+0.00(+0.00%)
May 30, 2018
0.0380
0.0380
0.0333
0.0375
23,200
+0.00(+8.07%)
May 29, 2018
0.0333
0.0390
0.0333
0.0347
221,650
+0.00(+2.36%)
May 25, 2018
0.0339
0.0339
0.0339
0
-0.01(-15.04%)
May 24, 2018
0.0398
0.0399
0.0331
0.0399
10,425
+0.00(+1.73%)
May 23, 2018
0.0398
0.0398
0.0392
0.0392
19,000
+0.00(+7.48%)
May 22, 2018
0.0332
0.0365
0.0331
0.0365
28,066
+0.00(+7.96%)
May 18, 2018
0.0338
0.0338
0.0338
0
-0.01(-15.29%)
May 17, 2018
0.0400
0.0400
0.0331
0.0399
158,750
-0.00(-0.25%)
May 16, 2018
0.0391
0.0400
0.0379
0.0400
35,000
+0.00(+0.00%)
May 15, 2018
0.0398
0.0400
0.0360
0.0400
20,515
+0.01(+20.85%)
May 14, 2018
0.0317
0.0331
0.0317
0.0331
12,600
-0.01(-17.56%)
May 11, 2018
0.0315
0.0404
0.0315
0.0401
90,761
-0.00(-0.62%)
May 10, 2018
0.0313
0.0404
0.0313
0.0404
47,649
+0.01(+29.90%)
May 09, 2018
0.0404
0.0404
0.0310
0.0311
56,575
-0.01(-23.96%)
May 08, 2018
0.0300
0.0409
0.0300
0.0409
18,595
+0.00(+13.61%)
May 07, 2018
0.0355
0.0360
0.0300
0.0360
154,376
-0.01(-13.09%)
May 04, 2018
0.0497
0.0497
0.0355
0.0414
9,000
-0.01(-16.49%)
May 03, 2018
0.0328
0.0497
0.0328
0.0496
6,645
+0.01(+39.72%)
May 02, 2018
0.0355
0.0497
0.0355
0.0355
3,250
+0.00(+0.00%)
May 01, 2018
0.0355
0.0355
0.0355
0.0355
3,435
-0.00(-11.25%)
Apr 30, 2018
0.0355
0.0498
0.0355
0.0400
51,100
+0.00(+12.68%)
Apr 27, 2018
0.0356
0.0375
0.0355
0.0355
16,499
-0.00(-9.25%)
Apr 26, 2018
0.0355
0.0400
0.0355
0.0391
1,650
-0.00(-5.73%)
Apr 25, 2018
0.0507
0.0507
0.0415
0.0415
29,510
+0.00(+9.21%)
Apr 24, 2018
0.0401
0.0401
0.0300
0.0380
122,478
-0.00(-5.24%)
Apr 23, 2018
0.0440
0.0440
0.0401
0.0401
6,817
-0.01(-16.35%)
Apr 20, 2018
0.0354
0.0509
0.0350
0.0479
13,375
+0.00(+0.33%)
Apr 19, 2018
0.0351
0.0509
0.0351
0.0478
2,661
+0.00(+1.66%)
Apr 18, 2018
0.0500
0.0500
0.0470
0.0470
30,000
+0.01(+34.29%)
Apr 17, 2018
0.0462
0.0462
0.0350
0.0350
48,900
-0.01(-27.08%)
Apr 16, 2018
0.0480
0.0480
0.0480
0.0480
5,000
+0.00(+6.67%)
Apr 13, 2018
0.0450
0.0450
0.0450
0.0450
1,000
-0.01(-10.55%)
Apr 12, 2018
0.0451
0.0503
0.0451
0.0503
1,325
+0.00(+1.19%)
Apr 10, 2018
0.0497
0.0497
0.0497
0
+0.00(+10.34%)
Apr 09, 2018
0.0450
0.0509
0.0450
0.0451
7,839
-0.00(-0.42%)
Apr 06, 2018
0.0450
0.0452
0.0450
0.0452
29,769
-0.00(-0.55%)
Apr 05, 2018
0.0508
0.0508
0.0452
0.0455
8,531
-0.01(-11.31%)
Apr 04, 2018
0.0600
0.0600
0.0510
0.0513
8,500
+0.01(+14.00%)
Apr 03, 2018
0.0451
0.0549
0.0450
0.0450
93,579
-0.00(-0.22%)
Apr 02, 2018
0.0312
0.0625
0.0301
0.0451
114,535
-0.00(-9.80%)
Mar 29, 2018
0.0500
0.0500
0.0500
0
-0.00(-7.53%)
Mar 28, 2018
0.0418
0.0541
0.0418
0.0541
4,600
+0.01(+10.57%)
Mar 27, 2018
0.0600
0.0600
0.0489
0.0489
128,443
-0.01(-11.09%)
Mar 26, 2018
0.0540
0.0550
0.0540
0.0550
44,925
+0.00(+2.77%)
Mar 23, 2018
0.0450
0.0550
0.0450
0.0535
110,000
+0.00(+7.04%)
Mar 22, 2018
0.0575
0.0575
0.0500
0.0500
900
+0.00(+0.00%)
Mar 21, 2018
0.0567
0.0567
0.0500
0.0500
8,525
-0.00(-2.76%)
Mar 20, 2018
0.0381
0.0530
0.0381
0.0514
100,074
+0.00(+3.05%)
Mar 19, 2018
0.0449
0.0499
0.0449
0.0499
65,022
+0.00(+10.89%)
Mar 16, 2018
0.0415
0.0499
0.0415
0.0450
16,464
+0.00(+0.00%)
Mar 15, 2018
0.0450
0.0450
0.0450
0.0450
16,048
+0.00(+0.00%)
Mar 14, 2018
0.0450
0.0450
0.0450
0.0450
34,587
+0.00(+0.00%)
Mar 13, 2018
0.0460
0.0460
0.0450
0.0450
4,605
-0.00(-9.82%)
Mar 12, 2018
0.0499
0.0499
0.0498
0.0499
41,200
+0.00(+6.74%)
Mar 09, 2018
0.0498
0.0498
0.0450
0.0467
28,044
-0.00(-1.45%)
Mar 08, 2018
0.0450
0.0499
0.0450
0.0474
52,090
+0.00(+5.42%)
Mar 07, 2018
0.0499
0.0499
0.0450
0.0450
113,135
+0.00(+0.00%)
Mar 06, 2018
0.0450
0.0450
0.0450
0.0450
29,600
+0.00(+0.00%)
Mar 05, 2018
0.0450
0.0450
0.0450
0.0450
11,475
-0.00(-9.91%)
Mar 02, 2018
0.0500
0.0500
0.0500
0.0500
1,764
+0.00(+11.00%)
Mar 01, 2018
0.0499
0.0500
0.0450
0.0450
83,691
-0.00(-0.09%)
Feb 28, 2018
0.0475
0.0475
0.0450
0.0450
11,000
-0.00(-5.97%)
Feb 27, 2018
0.0450
0.0479
0.0450
0.0479
4,500
-0.00(-0.21%)
Feb 26, 2018
0.0499
0.0499
0.0451
0.0480
26,000
-0.00(-3.81%)
Feb 23, 2018
0.0499
0.0499
0.0450
0.0499
18,698
+0.00(+10.89%)
Feb 22, 2018
0.0499
0.0499
0.0450
0.0450
47,347
+0.00(+0.00%)
Feb 21, 2018
0.0499
0.0499
0.0450
0.0450
33,900
-0.00(-5.66%)
Feb 20, 2018
0.0595
0.0595
0.0477
0.0477
54,600
-0.01(-10.84%)
Feb 16, 2018
0.0535
0.0535
0.0535
0
+0.01(+18.63%)
Feb 15, 2018
0.0740
0.0740
0.0450
0.0451
153,634
+0.00(+9.73%)
Feb 14, 2018
0.0401
0.0500
0.0401
0.0411
103,700
+0.00(+2.75%)
Feb 13, 2018
0.0440
0.0440
0.0400
0.0400
13,000
-0.01(-16.67%)
Feb 12, 2018
0.0430
0.0480
0.0400
0.0480
25,100
+0.01(+11.63%)
Feb 09, 2018
0.0480
0.0480
0.0430
0.0430
12,100
-0.00(-2.05%)
Feb 08, 2018
0.0438
0.0438
0.0400
0.0439
17,500
+0.00(+0.46%)
Feb 07, 2018
0.0400
0.0401
0.0437
43,700
+0.00(+9.25%)
Feb 06, 2018
0.0400
0.0400
0.0400
0.0400
15,000
+0.00(+0.00%)
Feb 05, 2018
0.0400
0.0400
0.0400
0.0400
17,966
+0.00(+0.00%)
Feb 02, 2018
0.0422
0.0435
0.0400
0.0400
144,261
-0.00(-8.05%)
Feb 01, 2018
0.0455
0.0455
0.0400
0.0435
85,500
-0.00(-3.76%)
Jan 31, 2018
0.0403
0.0457
0.0401
0.0452
14,900
+0.00(+11.06%)
Jan 30, 2018
0.0479
0.0479
0.0400
0.0407
88,900
+0.00(+1.30%)
Jan 29, 2018
0.0401
0.0479
0.0401
0.0402
64,978
-0.00(-10.72%)
Jan 26, 2018
0.0440
0.0479
0.0400
0.0450
219,495
-0.00(-6.25%)
Jan 25, 2018
0.0550
0.0550
0.0478
0.0480
166,350
-0.01(-11.11%)
Jan 24, 2018
0.0545
0.0550
0.0500
0.0540
127,199
-0.00(-6.98%)
Jan 23, 2018
0.0439
0.0580
0.0378
0.0580
61,251
+0.01(+11.63%)
Jan 22, 2018
0.0625
0.0650
0.0512
0.0520
265,877
-0.00(-0.95%)
Jan 19, 2018
0.0475
0.0525
0.0475
0.0525
21,000
+0.00(+5.00%)
Jan 18, 2018
0.0506
0.0580
0.0450
0.0500
337,550
-0.01(-13.79%)
Jan 17, 2018
0.0650
0.0650
0.0496
0.0580
193,202
+0.01(+11.00%)
Jan 16, 2018
0.0378
0.0589
0.0378
0.0523
135,142
+0.00(+6.85%)
Jan 12, 2018
0.0489
0.0489
0.0489
0
+0.01(+28.65%)
Jan 11, 2018
0.0524
0.0524
0.0420
0.0380
388,133
-0.02(-32.72%)
Jan 10, 2018
0.0662
0.0662
0.0481
0.0565
71,144
+0.01(+13.00%)
Jan 09, 2018
0.0420
0.0680
0.0400
0.0500
774,670
+0.01(+19.05%)
Jan 08, 2018
0.0380
0.0420
0.0373
0.0420
475,980
+0.00(+10.53%)
Jan 05, 2018
0.0300
0.0379
0.0300
0.0380
321,802
+0.01(+26.67%)
Jan 04, 2018
0.0272
0.0378
0.0272
0.0300
20,225
-0.00(-8.26%)
Jan 03, 2018
0.0320
0.0378
0.0296
0.0327
34,000
+0.00(+2.19%)
Jan 02, 2018
0.0277
0.0320
0.0273
0.0320
71,577
+0.00(+17.04%)
Dec 29, 2017
0.0273
0.0273
0.0273
0
-0.00(-11.81%)
Dec 28, 2017
0.0320
0.0320
0.0273
0.0310
50,062
-0.00(-3.13%)
Dec 27, 2017
0.0272
0.0320
0.0272
0.0320
179,833
+0.00(+1.59%)
Dec 26, 2017
0.0315
0.0315
0.0294
0.0315
37,801
+0.00(+0.00%)
Dec 22, 2017
0.0318
0.0318
0.0280
0.0315
116,048
+0.00(+15.38%)
Dec 21, 2017
0.0319
0.0320
0.0273
0.0273
127,000
-0.00(-7.14%)
Dec 20, 2017
0.0269
0.0309
0.0269
0.0294
65,778
+0.00(+1.73%)
Dec 19, 2017
0.0289
0.0319
0.0263
0.0289
59,200
-0.00(-9.12%)
Dec 18, 2017
0.0268
0.0318
0.0260
0.0318
56,177
+0.00(+13.17%)
Dec 15, 2017
0.0278
0.0315
0.0256
0.0281
19,736
+0.00(+0.00%)
Dec 14, 2017
0.0278
0.0310
0.0265
0.0281
11,883
-0.00(-6.33%)
Dec 13, 2017
0.0319
0.0319
0.0259
0.0300
38,336
-0.00(-5.96%)
Dec 12, 2017
0.0258
0.0380
0.0258
0.0319
71,238
-0.00(-3.33%)
Dec 11, 2017
0.0310
0.0330
0.0310
0.0330
46,553
+0.00(+4.55%)
Dec 08, 2017
0.0314
0.0346
0.0314
0.0316
13,150
-0.01(-16.72%)
Dec 07, 2017
0.0313
0.0379
0.0311
0.0379
22,820
+0.00(+0.00%)
Dec 06, 2017
0.0266
0.0379
0.0266
0.0379
12,810
+0.01(+19.56%)
Dec 05, 2017
0.0262
0.0380
0.0262
0.0317
80,950
-0.01(-14.32%)
Dec 04, 2017
0.0290
0.0380
0.0256
0.0370
374,990
+0.00(+15.62%)
Dec 01, 2017
0.0325
0.0325
0.0320
0.0320
3,500
+0.00(+2.17%)
Nov 30, 2017
0.0300
0.0320
0.0300
0.0313
34,400
+0.00(+1.03%)
Nov 29, 2017
0.0320
0.0320
0.0300
0.0310
24,962
-0.00(-3.13%)
Nov 28, 2017
0.0281
0.0320
0.0281
0.0320
12,305
+0.00(+0.00%)
Nov 27, 2017
0.0300
0.0320
0.0300
0.0320
86,586
+0.00(+6.67%)
Nov 24, 2017
0.0320
0.0320
0.0300
0.0300
48,210
-0.00(-4.58%)
Nov 22, 2017
0.0311
0.0320
0.0300
0.0314
137,600
-0.00(-1.13%)
Nov 21, 2017
0.0319
0.0320
0.0275
0.0318
97,900
+0.01(+24.22%)
Nov 20, 2017
0.0294
0.0325
0.0256
0.0256
381,002
-0.00(-11.72%)
Nov 17, 2017
0.0290
0.0290
0.0253
0.0290
153,000
+0.00(+0.00%)
Nov 16, 2017
0.0282
0.0290
0.0250
0.0290
65,000
+0.00(+16.00%)
Nov 15, 2017
0.0251
0.0290
0.0250
0.0250
28,205
+0.00(+0.00%)
Nov 14, 2017
0.0272
0.0272
0.0250
0.0250
233,000
-0.00(-0.40%)
Nov 13, 2017
0.0250
0.0270
0.0250
0.0251
17,309
+0.00(+0.40%)
Nov 10, 2017
0.0281
0.0340
0.0200
0.0250
367,925
-0.01(-18.03%)
Nov 09, 2017
0.0350
0.0364
0.0263
0.0305
25,450
-0.00(-8.41%)
Nov 08, 2017
0.0271
0.0333
0.0271
0.0333
21,221
+0.00(+12.16%)
Nov 07, 2017
0.0269
0.0297
0.0269
0.0297
3,350
-0.00(-1.69%)
Nov 06, 2017
0.0380
0.0380
0.0258
0.0302
26,725
-0.00(-7.65%)
Nov 03, 2017
0.0327
0.0327
0.0327
0.0327
18,992
-0.00(-8.15%)
Nov 02, 2017
0.0300
0.0356
0.0300
0.0356
23,400
+0.01(+18.67%)
Nov 01, 2017
0.0300
0.0301
0.0256
0.0300
36,755
+0.00(+0.00%)
Oct 31, 2017
0.0335
0.0400
0.0200
0.0300
321,200
-0.01(-20.84%)
Oct 30, 2017
0.0400
0.0400
0.0370
0.0379
178,996
+0.00(+14.50%)
Oct 27, 2017
0.0375
0.0375
0.0375
0.0331
23,000
+0.00(+0.30%)
Oct 26, 2017
0.0395
0.0395
0.0330
0.0330
150,551
+0.00(+0.00%)
Oct 25, 2017
0.0226
0.0750
0.0221
0.0330
2,972,131
+0.01(+49.32%)
Oct 24, 2017
0.0290
0.0290
0.0201
0.0221
157,000
-0.01(-20.50%)
Oct 23, 2017
0.0180
0.0278
0.0180
0.0278
70,453
+0.00(+6.51%)
Oct 20, 2017
0.0230
0.0268
0.0230
0.0261
40,242
+0.00(+13.48%)
Oct 19, 2017
0.0230
0.0230
0.0226
0.0230
11,000
+0.00(+0.44%)
Oct 18, 2017
0.0200
0.0231
0.0200
0.0229
24,900
+0.00(+14.50%)
Oct 17, 2017
0.0235
0.0235
0.0200
0.0200
3,200
+0.00(+0.00%)
Oct 16, 2017
0.0236
0.0236
0.0200
0.0200
13,438
+0.00(+0.00%)
Oct 13, 2017
0.0190
0.0233
0.0180
0.0200
26,165
+0.00(+16.96%)
Oct 12, 2017
0.0230
0.0235
0.0171
0.0171
421,532
-0.01(-25.00%)
Oct 11, 2017
0.0254
0.0339
0.0211
0.0228
293,390
-0.01(-34.67%)
Oct 10, 2017
0.0306
0.0367
0.0253
0.0349
163,299
+0.01(+31.20%)
Oct 09, 2017
0.0266
0.0266
0.0266
0.0266
10,000
+0.00(+3.10%)
Oct 06, 2017
0.0257
0.0372
0.0255
0.0258
15,106
-0.00(-14.00%)
Oct 05, 2017
0.0299
0.0300
0.0299
0.0300
1,000
+0.00(+9.25%)
Oct 04, 2017
0.0300
0.0300
0.0253
0.0275
66,400
-0.00(-8.47%)
Oct 03, 2017
0.0300
0.0300
0.0291
0.0300
7,800
+0.00(+9.09%)
Oct 02, 2017
0.0299
0.0299
0.0275
0.0275
15,100
+0.00(+2.23%)
Sep 29, 2017
0.0255
0.0269
0.0251
0.0269
30,250
+0.00(+7.17%)
Sep 28, 2017
0.0252
0.0270
0.0251
0.0251
2,595
-0.00(-5.71%)
Sep 27, 2017
0.0255
0.0270
0.0255
0.0266
83,300
+0.00(+3.98%)
Sep 26, 2017
0.0270
0.0270
0.0256
0.0256
7,000
-0.00(-4.05%)
Sep 25, 2017
0.0270
0.0270
0.0254
0.0267
22,650
-0.00(-1.19%)
Sep 21, 2017
0.0270
0.0270
0.0270
0
-0.00(-8.60%)
Sep 20, 2017
0.0254
0.0295
0.0253
0.0295
11,226
+0.00(+1.79%)
Sep 19, 2017
0.0252
0.0300
0.0250
0.0290
86,870
-0.00(-1.29%)
Sep 18, 2017
0.0295
0.0295
0.0294
0.0294
24,258
-0.00(-0.98%)
Sep 15, 2017
0.0294
0.0297
0.0294
0.0297
200
-0.00(-1.03%)
Sep 14, 2017
0.0301
0.0301
0.0294
0.0300
39,116
+0.00(+1.35%)
Sep 13, 2017
0.0295
0.0296
0.0295
0.0296
8,750
-0.00(-0.34%)
Sep 12, 2017
0.0297
0.0297
0.0297
0.0297
20,000
+0.00(+0.68%)
Sep 08, 2017
0.0295
0.0295
0.0295
0
-0.00(-0.34%)
Sep 07, 2017
0.0345
0.0345
0.0296
0.0296
1,500
-0.01(-15.43%)
Sep 06, 2017
0.0390
0.0390
0.0349
0.0350
45,510
+0.01(+17.85%)
Sep 05, 2017
0.0340
0.0340
0.0296
0.0297
40,366
-0.00(-12.39%)
Sep 01, 2017
0.0340
0.0340
0.0339
0.0339
21,000
+0.00(+2.42%)
Aug 31, 2017
0.0297
0.0340
0.0295
0.0331
56,585
+0.00(+12.20%)
Aug 30, 2017
0.0295
0.0295
0.0295
0.0295
1,100
+0.00(+0.00%)
Aug 29, 2017
0.0380
0.0380
0.0295
0.0295
14,900
-0.00(-7.81%)
Aug 25, 2017
0.0320
0.0320
0.0320
0
-0.01(-16.45%)
Aug 24, 2017
0.0383
0.0383
0.0383
0.0383
10,000
+0.01(+36.30%)
Aug 22, 2017
0.0281
0.0281
0.0281
0
-0.01(-24.64%)
Aug 21, 2017
0.0384
0.0384
0.0373
0.0373
4,400
-0.00(-2.89%)
Aug 18, 2017
0.0384
0.0384
0.0384
0.0384
1,400
-0.00(-0.26%)
Aug 17, 2017
0.0390
0.0390
0.0300
0.0385
30,530
+0.01(+35.56%)
Aug 16, 2017
0.0284
0.0284
0.0284
0.0284
100
+0.00(+0.35%)
Aug 15, 2017
0.0286
0.0310
0.0283
0.0283
16,100
-0.00(-11.56%)
Aug 14, 2017
0.0335
0.0370
0.0286
0.0320
39,600
-0.01(-15.79%)
Aug 11, 2017
0.0280
0.0384
0.0280
0.0380
20,070
+0.00(+12.43%)
Aug 10, 2017
0.0280
0.0338
0.0280
0.0338
11,920
+0.00(+0.00%)
Aug 09, 2017
0.0300
0.0339
0.0280
0.0338
74,902
+0.00(+12.29%)
Aug 08, 2017
0.0300
0.0301
0.0300
0.0301
6,000
-0.00(-10.95%)
Aug 07, 2017
0.0338
0.0338
0.0338
0.0338
3,000
+0.00(+12.67%)
Aug 04, 2017
0.0310
0.0310
0.0280
0.0300
28,000
+0.00(+5.63%)
Aug 03, 2017
0.0320
0.0320
0.0281
0.0284
25,500
-0.00(-13.26%)
Aug 01, 2017
0.0327
0.0327
0.0327
0
+0.00(+0.89%)
Jul 31, 2017
0.0324
0.0324
0.0324
0.0324
2,000
-0.00(-0.09%)
Jul 28, 2017
0.0336
0.0336
0.0294
0.0325
9,750
-0.00(-1.58%)
Jul 27, 2017
0.0280
0.0339
0.0280
0.0330
4,000
+0.00(+0.49%)
Jul 26, 2017
0.0286
0.0339
0.0286
0.0328
25,000
+0.00(+0.12%)
Jul 25, 2017
0.0286
0.0331
0.0286
0.0328
2,000
-0.00(-0.30%)
Jul 24, 2017
0.0280
0.0336
0.0280
0.0329
9,400
+0.00(+14.63%)
Jul 21, 2017
0.0287
0.0287
0.0287
0.0287
6,960
+0.00(+0.00%)
Jul 20, 2017
0.0287
0.0287
0.0287
0.0287
1,000
+0.00(+0.35%)
Jul 19, 2017
0.0327
0.0327
0.0286
0.0286
49,905
-0.00(-12.70%)
Jul 18, 2017
0.0291
0.0338
0.0291
0.0328
12,102
+0.00(+2.37%)
Jul 17, 2017
0.0280
0.0337
0.0280
0.0320
6,149
-0.00(-3.03%)
Jul 14, 2017
0.0280
0.0330
0.0280
0.0330
1,975
-0.00(-0.74%)
Jul 13, 2017
0.0332
0.0332
0.0332
0.0332
3,946
-0.00(-1.34%)
Jul 11, 2017
0.0337
0.0337
0.0337
0
+0.00(+0.00%)
Jul 10, 2017
0.0270
0.0337
0.0270
0.0337
22,929
+0.00(+12.33%)
Jul 07, 2017
0.0295
0.0315
0.0295
0.0300
6,788
-0.00(-5.06%)
Jul 06, 2017
0.0316
0.0316
0.0316
0.0316
2,000
+0.00(+12.86%)
Jul 03, 2017
0.0280
0.0280
0.0280
0
-0.00(-2.10%)
Jun 30, 2017
0.0309
0.0309
0.0286
0.0286
7,426
-0.00(-7.44%)
Jun 29, 2017
0.0290
0.0309
0.0290
0.0309
3,616
+0.00(+10.36%)
Jun 28, 2017
0.0310
0.0312
0.0280
0.0280
21,271
-0.00(-9.68%)
Jun 27, 2017
0.0310
0.0310
0.0310
0.0310
5,000
+0.00(+10.71%)
Jun 26, 2017
0.0333
0.0333
0.0280
0.0280
8,010
+0.00(+0.00%)
Jun 23, 2017
0.0280
0.0312
0.0280
0.0280
74,082
-0.00(-0.71%)
Jun 22, 2017
0.0310
0.0310
0.0282
0.0282
12,500
-0.00(-9.30%)
Jun 21, 2017
0.0275
0.0311
0.0275
0.0311
25,491
+0.00(+15.15%)
Jun 20, 2017
0.0270
0.0270
0.0270
0.0270
30,006
+0.00(+0.00%)
Jun 19, 2017
0.0272
0.0272
0.0270
0.0270
25,680
+0.00(+0.00%)
Jun 15, 2017
0.0270
0.0270
0.0270
0
+0.00(+1.12%)
Jun 14, 2017
0.0267
0.0342
0.0267
0.0267
12,198
-0.01(-19.09%)
Jun 13, 2017
0.0255
0.0339
0.0255
0.0330
10,000
-0.00(-5.17%)
Jun 12, 2017
0.0252
0.0348
0.0252
0.0348
48,305
+0.00(+8.75%)
Jun 08, 2017
0.0320
0.0320
0.0320
0
+0.00(+0.00%)
Jun 07, 2017
0.0335
0.0335
0.0320
0.0320
20,000
-0.00(-8.57%)
Jun 06, 2017
0.0350
0.0350
0.0350
0.0350
1,500
+0.00(+9.38%)
Jun 05, 2017
0.0320
0.0320
0.0320
0.0320
14,601
+0.00(+0.00%)
Jun 02, 2017
0.0320
0.0320
0.0320
0.0320
17,671
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.